CTCP Vàng bạc Đá quý Phú Nhuận (pnj)

98.80
-0.10
(-0.10%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		-9.10 -8.43% 30,206,300 15,193 -13.0
98.90
109.30
98.90
2 tháng
(2024-07-22) 		4.70 4.99% 54,537,400 -559 -17.4
93.80
109.30
98.90
3 tháng
(2024-06-21) 		1.20 1.23% 78,255,500 -7,237 -18.0
93.80
109.30
98.90
6 tháng
(2024-03-25) 		2.90 3.02% 165,009,800 -178,341 -132.8
91.50
109.30
98.90
12 tháng
(2023-09-25) 		20.41 26% 286,690,700 -250,856 -138.8
71.57
109.30
98.90
24 tháng
(2022-09-30) 		21.75 28.19% 417,352,200 -1,545,489 -191.9
68.38
109.30
98.90
36 tháng
(2021-10-05) 		30.14 43.84% 616,810,300 1,827,055 226.8
64.64
109.30
98.90
60 tháng
(2019-10-16) 		43.06 77.11% 953,682,430 1,576,132 208.7
31.98
109.30
98.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
6.93
 83,940 7.01 7.08 6.93 22,290 1,130 0.9
18/04/2012
7.01
 121,680 7.09 7.09 6.95 65,500 17,280 2.1
17/04/2012
7.09
 112,650 7.16 7.16 6.88 91,140 16,750 3.3
16/04/2012
7.16
 159,660 6.95 7.17 6.90 66,730 0 2.9
13/04/2012
6.95
 240,320 6.93 7.14 6.95 198,350 13,990 8.1
12/04/2012
6.93
 357,790 6.69 6.93 6.69 233,390 106,000 5.4
11/04/2012
6.69
 141,760 6.48 6.69 6.46 75,660 0 3.1
10/04/2012
6.48
 41,110 6.42 6.48 6.42 8,200 3,710 0.2
09/04/2012
6.42
 48,110 6.29 6.42 6.30 18,000 0 0.7
06/04/2012
6.29
 75,840 6.27 6.32 6.22 51,310 0 2.0
05/04/2012
6.27
 27,690 6.27 6.29 6.26 18,000 0 0.7
04/04/2012
6.27
 95,950 6.32 6.32 6.24 70,620 0 2.7
03/04/2012
6.32
 47,820 6.29 6.32 6.24 20,000 0 0.8
30/03/2012
6.29
 133,260 6.22 6.34 6.22 108,560 0 4.2
29/03/2012
6.22
 104,900 6.22 6.30 6.19 100,420 0 3.9
28/03/2012
6.22
 121,840 6.21 6.22 6.11 83,040 1,000 3.1
27/03/2012
6.21
 70,420 6.22 6.29 6.17 30,000 0 1.2
26/03/2012
6.22
 38,840 6.21 6.24 6.16 20,000 0 0.8
23/03/2012
6.21
 135,850 6.22 6.27 6.19 40,150 0 1.5
22/03/2012
6.22
 63,060 6.22 6.24 6.19 13,450 0 0.5
21/03/2012
6.22
 152,860 6.21 6.35 6.19 62,940 30,860 1.2
20/03/2012
6.21
 73,680 6.22 6.24 6.16 25,080 17,710 0.3
19/03/2012
6.22
 224,070 6.21 6.26 6.14 40,000 50,000 -0.4
16/03/2012
6.21
 180,770 6.43 6.46 6.21 26,320 62,600 -1.4
15/03/2012
6.43
 107,030 6.27 6.43 6.14 53,490 11,970 1.6
14/03/2012
6.27
 119,320 6.16 6.27 6.13 64,680 0 2.5
13/03/2012
6.16
 238,830 6.13 6.22 6.09 80,000 3,500 2.9
12/03/2012
6.13
 93,650 6.13 6.26 6.13 8,000 5,000 0.1
09/03/2012
6.13
 117,660 6.14 6.26 6.09 32,000 0 1.2
08/03/2012
6.14
 149,050 6.35 6.40 6.13 34,000 1,000 1.3
07/03/2012
6.35
 188,120 6.63 6.63 6.35 37,560 500 1.5
06/03/2012
6.63
 264,090 6.96 6.96 6.63 18,090 50,000 -1.3
05/03/2012
6.96
 179,670 6.88 7.13 6.93 35,170 1,500 1.5
02/03/2012
6.88
 125,230 6.88 7.00 6.74 2,470 5,000 -0.1
01/03/2012
6.88
 237,500 6.59 6.88 6.63 45,230 1,500 1.9
29/02/2012
6.59
 318,960 6.29 6.59 6.24 118,320 1,000 4.6
28/02/2012
6.29
 158,590 6.34 6.37 6.21 108,620 1,500 4.2
27/02/2012
6.34
 116,350 6.32 6.34 6.26 21,810 6,320 0.6
24/02/2012
6.32
 229,810 6.17 6.37 6.17 49,140 0 1.9
23/02/2012
6.17
 271,210 6.03 6.19 5.97 45,220 42,000 0.1
22/02/2012
6.03
 137,950 6.09 6.09 6.01 10,000 44,000 -1.3
21/02/2012
6.09
 104,280 6.17 6.21 6.09 30,000 31,000 -0.0
20/02/2012
6.17
 90,930 6.17 6.22 6.16 31,000 41,000 -0.4
17/02/2012
6.17
 15,100 6.19 6.26 6.17 8,800 2,000 0.3
16/02/2012
6.19
 26,240 6.21 6.21 6.17 15,730 0 0.6
15/02/2012
6.21
 38,150 6.21 6.26 6.16 11,580 0 0.4
14/02/2012
6.21
 56,180 6.13 6.21 6.13 33,630 0 1.3
13/02/2012
6.13
 26,100 6.21 6.21 6.11 8,750 0 0.3
10/02/2012
6.21
 35,830 6.16 6.21 6.09 27,020 0 1.0
09/02/2012
6.16
 33,680 6.21 6.21 6.16 11,000 2,100 0.3
08/02/2012
6.21
 101,350 6.21 6.26 6.17 43,470 26,570 0.7
07/02/2012
6.21
 136,930 6.21 6.24 6.17 90,780 51,140 1.5
06/02/2012
6.21
 56,020 6.26 6.29 6.19 36,990 31,290 0.2
03/02/2012
6.26
 179,440 6.24 6.42 6.24 132,260 75,620 2.2
02/02/2012
6.24
 153,590 6.16 6.34 6.16 70,840 68,920 0.1
01/02/2012
6.16
 70,690 6.21 6.21 6.13 17,880 20,650 -0.1
31/01/2012
6.21
 82,210 6.26 6.27 6.17 500 13,200 -0.5
30/01/2012
6.26
 52,660 6.24 6.29 6.19 5,520 4,000 0.1
20/01/2012
6.24
 61,490 6.22 6.26 6.19 0 2,980 -0.1
19/01/2012
6.22
 103,890 6.17 6.26 6.08 25,400 35,000 -0.4
18/01/2012
6.17
 27,190 5.97 6.17 6.00 0 0 0
17/01/2012
5.97
 59,730 6.17 6.17 5.97 1,500 0 0.1
16/01/2012
6.17
 88,060 6.13 6.17 6.03 1,800 32,370 -1.1
13/01/2012
6.13
 59,340 6.24 6.26 6.13 0 10,000 -0.4
12/01/2012
6.24
 34,870 6.24 6.24 6.13 0 0 0
11/01/2012
6.24
 29,780 6.24 6.27 6.19 0 0 0
10/01/2012
6.24
 55,220 6.22 6.24 6.14 1,500 3,870 -0.1
09/01/2012
6.22
 75,280 6.34 6.35 6.19 0 0 0
06/01/2012
6.34
 100,550 6.32 6.38 6.26 50,000 27,090 0.9
05/01/2012
6.32
 103,500 6.29 6.32 6.21 64,110 0 2.5
04/01/2012
6.29
 36,660 6.43 6.45 6.29 0 260 -0.0
03/01/2012
6.43
 59,520 6.48 6.53 6.32 56,900 0 2.3
30/12/2011
6.48
 233,960 6.53 6.53 6.38 78,990 8,500 2.8
29/12/2011: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2011
6.53
 140,300 6.22 6.53 6.19 0 22,820 -0.9
28/12/2011
6.22
 132,380 6.21 6.29 6.03 54,610 33,250 0.8
27/12/2011
6.21
 97,370 6.18 6.35 6.00 1,500 33,660 -1.2
26/12/2011
6.18
 85,860 6.13 6.18 5.99 500 0 0.0
23/12/2011
6.13
 82,770 6.11 6.21 5.96 10,000 9,470 0.0
22/12/2011
6.11
 323,370 6.13 6.13 5.91 0 137,650 -5.3
21/12/2011
6.13
 100,250 6.18 6.21 5.99 500 0 0.0
20/12/2011
6.18
 117,480 6.44 6.44 6.16 11,060 0 0.4
19/12/2011
6.44
 600,890 6.41 6.47 6.22 402,000 235,280 6.8
16/12/2011
6.41
 783,440 6.11 6.41 6.07 578,070 291,210 11.4
15/12/2011
6.11
 290,780 6.11 6.11 6.02 224,070 15,000 8.1
14/12/2011
6.11
 140,330 6.05 6.11 6.05 179,000 0 6.9
13/12/2011
6.05
 118,880 6.13 6.16 6.05 52,000 0 2.0
12/12/2011
6.13
 95,590 5.89 6.18 5.86 29,680 0 1.1
09/12/2011
5.89
 178,040 6.10 6.10 5.88 41,500 0 1.6
08/12/2011
6.10
 245,400 6.38 6.38 6.10 71,000 0 2.8
07/12/2011
6.38
 631,030 6.11 6.41 6.29 381,990 75,500 12.5
06/12/2011
6.11
 70,380 5.83 6.11 6.11 71,980 2,000 2.7
05/12/2011
5.83
 130,570 5.56 5.83 5.83 46,000 101,500 -2.1
02/12/2011
5.56
 226,270 5.53 5.61 5.53 50,000 0 1.8
01/12/2011
5.53
 28,130 5.58 5.58 5.53 500 1,500 -0.0
30/11/2011
5.58
 59,500 5.59 5.64 5.58 0 0 0
29/11/2011
5.59
 52,860 5.59 5.64 5.53 0 0 0
28/11/2011
5.59
 78,790 5.58 5.67 5.56 100,000 500 3.6
25/11/2011
5.58
 58,820 5.58 5.59 5.58 22,470 0 0.8
24/11/2011
5.58
 84,720 5.56 5.58 5.50 400 0 0.0
23/11/2011
5.56
 100,750 5.52 5.56 5.50 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |